Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Dec 2020 | INR | 7.55 | 7.7 | 6.8 | 7.1 | 7.1 | 0.0 (0.0%) | 4,948,134 |
3 Dec 2020 | INR | 6 | 7.1 | 5.95 | 7.1 | 7.1 | +1.15 (+19.33%) | 7,051,958 |
2 Dec 2020 | INR | 5.95 | 6.05 | 5.95 | 5.95 | 5.95 | 0.0 (0.0%) | 758,421 |
1 Dec 2020 | INR | 5.95 | 6 | 5.85 | 5.95 | 5.95 | -0.05 (-0.83%) | 1,265,574 |
27 Nov 2020 | INR | 6.1 | 6.1 | 5.95 | 6 | 6 | 0.0 (0.0%) | 914,120 |
26 Nov 2020 | INR | 6 | 6.1 | 5.95 | 6 | 6 | -0.05 (-0.83%) | 689,925 |
25 Nov 2020 | INR | 6.1 | 6.2 | 6 | 6.05 | 6.05 | -0.05 (-0.82%) | 1,149,222 |
24 Nov 2020 | INR | 5.95 | 6.2 | 5.85 | 6.1 | 6.1 | +0.25 (+4.27%) | 1,994,970 |
23 Nov 2020 | INR | 6.3 | 6.4 | 5.65 | 5.85 | 5.85 | -0.85 (-12.69%) | 8,813,796 |
20 Nov 2020 | INR | 6.7 | 6.8 | 6.55 | 6.7 | 6.7 | +0.1 (+1.52%) | 733,369 |
19 Nov 2020 | INR | 6.5 | 6.95 | 6.5 | 6.6 | 6.6 | +0.1 (+1.54%) | 1,078,815 |
18 Nov 2020 | INR | 6.7 | 6.7 | 6.45 | 6.5 | 6.5 | -0.25 (-3.70%) | 707,723 |
17 Nov 2020 | INR | 6.8 | 6.9 | 6.65 | 6.75 | 6.75 | +0.1 (+1.50%) | 710,849 |
14 Nov 2020 | INR | 6.6 | 6.8 | 6.6 | 6.65 | 6.65 | +0.15 (+2.31%) | 364,583 |
13 Nov 2020 | INR | 6.45 | 6.55 | 6.3 | 6.5 | 6.5 | +0.2 (+3.17%) | 478,197 |
12 Nov 2020 | INR | 6.5 | 6.5 | 6.25 | 6.3 | 6.3 | -0.15 (-2.33%) | 777,584 |
11 Nov 2020 | INR | 6.55 | 6.55 | 6.35 | 6.45 | 6.45 | 0.0 (0.0%) | 377,864 |
10 Nov 2020 | INR | 6.7 | 6.7 | 6.35 | 6.45 | 6.45 | -0.35 (-5.15%) | 838,717 |
9 Nov 2020 | INR | 6.5 | 7.05 | 6.45 | 6.8 | 6.8 | +0.4 (+6.25%) | 760,831 |
6 Nov 2020 | INR | 6.35 | 6.6 | 6.35 | 6.4 | 6.4 | +0.05 (+0.79%) | 469,238 |
5 Nov 2020 | INR | 6.5 | 6.5 | 6.25 | 6.35 | 6.35 | +0.05 (+0.79%) | 272,831 |
4 Nov 2020 | INR | 6.3 | 6.45 | 6.25 | 6.3 | 6.3 | 0.0 (0.0%) | 231,912 |
3 Nov 2020 | INR | 6.4 | 6.5 | 6.25 | 6.3 | 6.3 | -0.05 (-0.79%) | 310,926 |
2 Nov 2020 | INR | 6.55 | 6.55 | 6.3 | 6.35 | 6.35 | -0.05 (-0.78%) | 235,273 |
30 Oct 2020 | INR | 6.3 | 6.45 | 6.25 | 6.4 | 6.4 | +0.1 (+1.59%) | 371,630 |
29 Oct 2020 | INR | 6.4 | 6.45 | 6.25 | 6.3 | 6.3 | -0.1 (-1.56%) | 369,591 |
28 Oct 2020 | INR | 6.5 | 6.6 | 6.35 | 6.4 | 6.4 | -0.1 (-1.54%) | 299,412 |
27 Oct 2020 | INR | 6.5 | 6.6 | 6.4 | 6.5 | 6.5 | -0.05 (-0.76%) | 284,437 |
26 Oct 2020 | INR | 6.65 | 6.65 | 6.5 | 6.55 | 6.55 | -0.05 (-0.76%) | 311,784 |
23 Oct 2020 | INR | 6.5 | 6.85 | 6.4 | 6.6 | 6.6 | +0.25 (+3.94%) | 560,903 |